個別株価データ

個別株価データ

東証1部(小売業)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2009-01-05 58998 61002 58998 59502 17 99.2
2009-01-06 58998 59298 58602 59298 15 98.8
2009-01-07 58500 58998 58002 58998 19 98.3
2009-01-08 58200 58302 57702 57702 22 96.2
2009-01-09 57498 57498 55098 56400 47 94
2009-01-13 55200 55200 53999 54797 22 91.3
2009-01-14 53999 53999 52601 53099 30 88.5
2009-01-15 51101 52397 51101 52397 27 87.3
2009-01-16 53399 54797 52997 53501 20 89.2
2009-01-19 53801 54701 53801 53999 12 90
2009-01-20 54899 54899 53897 53897 76 89.8
2009-01-21 52997 53399 52997 53399 3 89
2009-01-22 53597 53597 52997 52997 3 88.3
2009-01-23 52997 52997 52997 52997 4 88.3
2009-01-26 52499 52799 52397 52397 6 87.3
2009-01-27 52397 52397 52397 52397 6 87.3
2009-01-28 52397 52799 52097 52097 8 86.8
2009-01-29 52199 52301 52097 52097 9 86.8
2009-01-30 52097 52199 52097 52199 28 87
2009-02-02 52499 52499 50999 51497 17 85.8
2009-02-03 52001 52001 50099 51101 19 85.2
2009-02-04 51101 51299 50801 50801 12 84.7
2009-02-05 50999 51101 50501 51101 15 85.2
2009-02-06 51197 51197 50597 51101 10 85.2
2009-02-09 51401 52001 50399 50699 27 84.5
2009-02-10 51197 52001 51101 51101 9 85.2
2009-02-12 50597 50699 50099 50201 16 83.7
2009-02-13 51101 55001 51101 54197 50 90.3
2009-02-16 54497 56202 54497 55500 59 92.5
2009-02-17 55698 55800 53999 55800 40 93
2009-02-18 54299 54899 53999 54899 24 91.5
2009-02-19 54899 54899 53999 54899 18 91.5
2009-02-20 54899 55098 54899 55001 25 91.7
2009-02-23 55001 55001 53501 53999 33 90
2009-02-24 53699 53999 52799 53999 34 90
2009-02-25 53999 55001 53999 53999 21 90
2009-02-26 53897 55902 53897 55800 28 93
2009-02-27 55902 55998 55800 55998 28 93.3
2009-03-02 56100 56100 55998 55998 55 93.3
2009-03-03 53501 54899 52997 54899 51 91.5
2009-03-04 54899 55998 54497 55998 29 93.3
2009-03-05 55998 57798 55998 57702 40 96.2
2009-03-06 57798 58098 57798 58098 37 96.8
2009-03-09 57900 57900 57498 57900 40 96.5
2009-03-10 57798 57798 57498 57600 36 96
2009-03-11 58002 58602 58002 58098 45 96.8
2009-03-12 58098 58398 58002 58398 33 97.3
2009-03-13 58002 58302 57498 58302 38 97.2
2009-03-16 57798 58302 57798 58302 34 97.2
2009-03-17 58398 58398 58002 58398 40 97.3
2009-03-18 58398 58500 57402 57900 52 96.5
2009-03-19 58500 58602 57402 58500 50 97.5
2009-03-23 58302 58500 58002 58500 70 97.5
2009-03-24 58002 58698 57798 58698 87 97.8
2009-03-25 58698 58698 58002 58698 63 97.8
2009-03-26 55200 58002 54701 58002 42 96.7
2009-03-27 56502 56502 54101 54101 28 90.2
2009-03-30 54101 54101 52997 53801 10 89.7
2009-03-31 54701 54701 52997 52997 32 88.3
2009-04-01 52997 53297 52997 53297 29 88.8
2009-04-02 53597 53597 53099 53099 20 88.5
2009-04-03 53801 53801 52997 53201 11 88.7
2009-04-06 53099 53099 52499 52799 16 88
2009-04-07 52901 52997 52901 52997 6 88.3
2009-04-08 52799 53597 52799 53597 8 89.3
2009-04-09 53897 53999 53897 53897 16 89.8
2009-04-13 53399 53501 53297 53399 10 89
2009-04-14 53399 53501 52997 53501 15 89.2
2009-04-15 54101 54101 53897 54101 9 90.2
2009-04-16 54497 54497 53099 53099 16 88.5
2009-04-17 53597 53597 52997 52997 28 88.3
2009-04-20 52901 52997 52901 52901 7 88.2
2009-04-21 52601 52601 52301 52301 17 87.2
2009-04-22 52799 52997 52301 52301 11 87.2
2009-04-23 52001 52001 52001 52001 13 86.7
2009-04-24 51797 52001 51797 52001 18 86.7
2009-04-27 51899 52301 51701 51701 14 86.2
2009-04-28 51497 51701 51299 51701 10 86.2
2009-04-30 52001 52397 51701 51701 23 86.2
2009-05-01 51797 52001 51797 52001 14 86.7
2009-05-07 53501 53999 52997 53099 16 88.5
2009-05-08 53897 53999 53897 53999 16 90
2009-05-11 53999 53999 53897 53999 39 90
2009-05-12 53699 53699 53201 53201 19 88.7
2009-05-13 53999 53999 53897 53897 11 89.8
2009-05-14 53999 54197 53999 54197 34 90.3
2009-05-15 54497 54497 53801 54299 114 90.5
2009-05-18 53999 53999 52001 52499 34 87.5
2009-05-19 52997 53999 52499 53801 16 89.7
2009-05-20 53801 53801 52301 53099 18 88.5
2009-05-21 53399 53399 52799 52799 3 88
2009-05-22 53297 53501 52997 53501 9 89.2
2009-05-25 53699 53699 53099 53597 17 89.3
2009-05-26 53897 53897 53201 53801 10 89.7
2009-05-27 53999 53999 53897 53897 34 89.8
2009-05-28 53501 54101 53501 54101 17 90.2
2009-05-29 54101 54197 53699 54197 25 90.3
2009-06-01 54497 55398 53999 54197 35 90.3
2009-06-02 54101 54701 53999 54101 18 90.2
2009-06-03 54599 54797 54197 54197 8 90.3
2009-06-04 54299 54299 53999 53999 19 90
2009-06-05 54497 54497 53897 54497 19 90.8
2009-06-08 54101 55001 52997 54401 129 90.7
2009-06-09 54401 54797 54401 54797 4 91.3
2009-06-10 56802 57498 55998 56802 82 94.7
2009-06-11 55302 55800 53999 55302 37 92.2
2009-06-12 55398 55998 54797 54899 34 91.5
2009-06-15 57900 57900 55998 57498 108 95.8
2009-06-16 57000 57798 56802 57702 64 96.2
2009-06-17 57702 58200 57198 58200 139 97
2009-06-18 58200 58698 57498 58002 90 96.7
2009-06-19 58302 58398 57402 57900 53 96.5
2009-06-22 57798 57900 57000 57000 51 95
2009-06-23 57498 57900 56700 56700 52 94.5
2009-06-24 57300 57702 57198 57702 21 96.2
2009-06-25 57798 58002 57702 57702 40 96.2
2009-06-26 58500 58500 57600 58002 92 96.7
2009-06-29 58398 58602 58002 58500 74 97.5
2009-06-30 58698 58698 58398 58398 35 97.3
2009-07-01 58698 58998 58602 58998 79 98.3
2009-07-02 59100 59598 59100 59502 133 99.2
2009-07-03 59502 59802 58800 59802 139 99.7
2009-07-06 59898 60000 59802 60000 130 100
2009-07-07 60000 60498 59502 60102 34 100.2
2009-07-08 60198 60300 60102 60198 55 100.3
2009-07-09 60402 60798 60300 60798 62 101.3
2009-07-10 60798 60798 59502 60102 29 100.2
2009-07-13 60300 60702 60000 60702 86 101.2
2009-07-14 60702 60798 59202 60198 87 100.3
2009-07-15 59598 60000 59100 60000 34 100
2009-07-16 59898 60600 59700 59700 63 99.5
2009-07-17 59700 60198 59502 60000 18 100
2009-07-21 59502 60102 58800 59298 94 98.8
2009-07-22 59202 59898 59202 59898 18 99.8
2009-07-23 60000 60402 59502 60300 49 100.5
2009-07-24 59802 60600 59802 59898 16 99.8
2009-07-27 60300 60498 60300 60498 32 100.8
2009-07-28 60102 60402 60102 60102 12 100.2
2009-07-29 59898 61002 59898 60900 126 101.5
2009-07-30 60798 61098 60498 61098 56 101.8
2009-07-31 61098 61200 60600 61098 71 101.8
2009-08-03 61302 61302 60300 61200 24 102
2009-08-04 60702 60798 60300 60798 50 101.3
2009-08-05 60900 61902 60702 60900 81 101.5
2009-08-06 60798 61902 60498 61902 65 103.2
2009-08-07 61398 63600 61398 62502 150 104.2
2009-08-10 63702 63702 62802 62802 25 104.7
2009-08-11 62898 63798 62898 63798 38 106.3
2009-08-12 63900 64002 63000 63498 62 105.8
2009-08-13 64002 64500 64002 64500 193 107.5
2009-08-14 63702 64500 63198 63402 156 105.7
2009-08-17 64002 64200 63402 63498 69 105.8
2009-08-18 63900 64002 63600 64002 97 106.7
2009-08-19 64200 64302 63798 63798 89 106.3
2009-08-20 63900 64998 63900 64998 99 108.3
2009-08-21 65203 66001 64698 65899 97 109.8
2009-08-24 65899 66901 65599 66901 88 111.5
2009-08-25 67003 67603 66301 67501 177 112.5
2009-08-26 67303 67999 67003 67999 90 113.3
2009-08-27 67801 67801 66601 67201 50 112
2009-08-28 67003 67699 66301 67003 67 111.7
2009-08-31 67003 67501 66199 67303 47 112.2
2009-09-01 67399 67501 66403 67201 62 112
2009-09-02 66901 67399 66601 67399 57 112.3
2009-09-03 66901 67003 65101 66799 77 111.3
2009-09-04 65803 66499 65101 66199 65 110.3
2009-09-07 66499 66601 65803 66601 35 111
2009-09-08 66103 66703 66103 66703 33 111.2
2009-09-09 66601 66901 66001 66403 42 110.7
2009-09-10 69403 69703 66901 69403 791 115.7
2009-09-11 69901 70297 68701 68701 202 114.5
2009-09-14 69103 69601 68701 68701 55 114.5
2009-09-15 69001 69199 68503 68701 26 114.5
2009-09-16 69103 69103 68299 69001 69 115
2009-09-17 68503 69199 68503 69199 67 115.3
2009-09-18 69403 69499 69001 69499 95 115.8
2009-09-24 69499 69601 69001 69301 138 115.5
2009-09-25 66703 67201 65101 66001 112 110
2009-09-28 65503 65503 64200 64998 108 108.3
2009-09-29 64902 64998 64098 64998 49 108.3
2009-09-30 65299 67303 64998 66799 101 111.3
2009-10-01 66799 67303 64500 66103 167 110.2
2009-10-02 64500 64698 64002 64698 111 107.8
2009-10-05 64698 65503 62100 65503 57 109.2
2009-10-06 64302 65299 64302 65203 25 108.7
2009-10-07 65101 65803 64500 65401 91 109
2009-10-08 65101 65899 64998 65503 55 109.2
2009-10-09 65101 65803 63498 65803 50 109.7
2009-10-13 65803 65803 64302 65299 73 108.8
2009-10-14 64902 65299 64800 65299 9 108.8
2009-10-15 64800 65203 64602 65203 53 108.7
2009-10-16 65101 65101 64500 64902 32 108.2
2009-10-19 64602 65101 64302 64698 31 107.8
2009-10-20 64902 64902 64398 64902 30 108.2
2009-10-21 64902 64902 64902 64902 12 108.2
2009-10-22 64500 64902 64200 64902 23 108.2
2009-10-23 64602 64902 64098 64602 39 107.7
2009-10-26 64098 64602 64098 64602 37 107.7
2009-10-27 64398 64398 64002 64002 37 106.7
2009-10-28 63798 64002 63000 63900 77 106.5
2009-10-29 63402 63702 63198 63702 49 106.2
2009-10-30 63702 63900 63402 63900 38 106.5
2009-11-02 63498 63702 62898 63198 23 105.3
2009-11-04 63300 63702 63000 63702 27 106.2
2009-11-05 63798 63798 63000 63600 72 106
2009-11-06 63402 63402 62502 63000 18 105
2009-11-09 63000 63300 62502 63000 31 105
2009-11-10 63102 63102 62502 62502 32 104.2
2009-11-11 62502 63000 62400 62400 57 104
2009-11-12 62700 62802 62202 62298 47 103.8
2009-11-13 62502 62898 60600 61098 162 101.8
2009-11-16 61002 61002 57600 58200 126 97
2009-11-17 58200 58998 58002 58998 96 98.3
2009-11-18 59100 59298 58200 59298 66 98.8
2009-11-19 59502 59502 58002 58002 42 96.7
2009-11-20 58098 58602 58098 58602 65 97.7
2009-11-24 58602 58998 58002 58998 45 98.3
2009-11-25 59502 60402 58998 60198 52 100.3
2009-11-26 60198 61398 60000 61302 64 102.2
2009-11-27 61002 61200 60000 61002 52 101.7
2009-11-30 61002 61998 61002 61998 87 103.3
2009-12-01 61998 62100 61002 61998 48 103.3
2009-12-02 62100 63000 62100 63000 62 105
2009-12-03 63498 64998 63498 64998 113 108.3
2009-12-04 64998 66001 64500 65803 120 109.7
2009-12-07 65803 66001 64998 65899 99 109.8
2009-12-08 65899 66301 65899 66301 34 110.5
2009-12-09 66301 66301 65803 65803 45 109.7
2009-12-10 65503 66001 64800 64800 34 108
2009-12-11 64698 64698 63600 64500 70 107.5
2009-12-14 66001 66499 64998 66499 86 110.8
2009-12-15 67003 67003 66601 67003 58 111.7
2009-12-16 67099 67801 67003 67099 63 111.8
2009-12-17 67501 67801 67003 67099 44 111.8
2009-12-18 67603 67603 66703 67003 34 111.7
2009-12-21 66901 67603 66901 67501 56 112.5
2009-12-22 67903 68401 67903 68401 89 114
2009-12-24 68401 69199 68401 69001 138 115
2009-12-25 69001 69403 67099 69403 140 115.7
2009-12-28 69499 70003 69499 69499 121 115.8
2009-12-29 69499 70003 69499 69901 75 116.5
2009-12-30 70099 70201 69001 69001 87 115


掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。

掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。